Register for real-time alerts, custom portfolio, and market movers
NUCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.295 | -0.29 | -1.01% | 28.52 | 29.185 | 28.19 | 2,985 |
| Jun 13 2024 | 28.5825 | 0.29 | 1.03% | 28.405 | 29.32 | 28.0325 | 2,115 |
| Jun 12 2024 | 28.29 | 0.25 | 0.88% | 27.90 | 29.325 | 27.78 | 7,131 |
| Jun 11 2024 | 28.0425 | -0.77 | -2.66% | 28.605 | 29.435 | 27.8425 | 7,041 |
| Jun 10 2024 | 28.8075 | 0.11 | 0.37% | 28.64 | 29.555 | 28.3775 | 4,518 |
| Jun 07 2024 | 28.7025 | -0.45 | -1.54% | 29.28 | 29.3325 | 28.4825 | 1,101 |
| Jun 06 2024 | 29.1525 | -0.02 | -0.08% | 28.975 | 29.6825 | 28.795 | 35,170 |
| Jun 05 2024 | 29.175 | 0.39 | 1.36% | 29.185 | 29.96 | 28.8975 | 5,160 |
| Jun 04 2024 | 28.7825 | -0.98 | -3.30% | 29.65 | 30.5975 | 28.67 | 5,933 |
| Jun 03 2024 | 29.765 | -0.09 | -0.28% | 30.18 | 30.9675 | 29.5825 | 5,453 |
| May 31 2024 | 29.85 | 0.08 | 0.27% | 29.995 | 30.71 | 29.7275 | 1,213 |
| May 30 2024 | 29.77 | 0.43 | 1.47% | 29.275 | 30.7075 | 29.275 | 4,861 |
| May 29 2024 | 29.3375 | -0.75 | -2.48% | 30.11 | 30.5425 | 29.095 | 9,973 |
| May 28 2024 | 30.085 | 0.18 | 0.59% | 29.705 | 30.9375 | 29.705 | 22,479 |
| May 24 2024 | 29.9075 | 0.29 | 1.00% | 29.315 | 30.725 | 29.19 | 1,658 |
| May 23 2024 | 29.6125 | -0.20 | -0.66% | 29.855 | 30.7425 | 29.42 | 3,721 |
| May 22 2024 | 29.81 | -1.01 | -3.26% | 30.56 | 30.8975 | 29.6075 | 16,795 |
| May 21 2024 | 30.815 | -0.06 | -0.20% | 30.48 | 31.0925 | 30.3675 | 20,620 |
| May 20 2024 | 30.8775 | 0.53 | 1.73% | 30.495 | 30.945 | 30.2875 | 4,586 |
| May 17 2024 | 30.3525 | 0.79 | 2.69% | 29.56 | 30.4325 | 29.3825 | 7,352 |
| May 16 2024 | 29.5575 | -0.08 | -0.26% | 29.685 | 30.0125 | 29.3825 | 2,553 |
| May 15 2024 | 29.635 | 0.36 | 1.22% | 29.485 | 29.785 | 29.2325 | 3,044 |
| May 14 2024 | 29.2775 | -0.03 | -0.10% | 29.215 | 29.575 | 29.065 | 1,060 |
| May 13 2024 | 29.3075 | -0.36 | -1.22% | 29.48 | 29.70 | 29.235 | 8,905 |
| May 10 2024 | 29.67 | -0.19 | -0.64% | 30.265 | 31.15 | 29.5725 | 4,190 |
| May 09 2024 | 29.86 | 0.64 | 2.18% | 29.495 | 30.0225 | 29.285 | 3,453 |
| May 08 2024 | 29.2225 | -1.28 | -4.18% | 30.10 | 30.185 | 29.1825 | 18,497 |
| May 07 2024 | 30.4975 | 1.11 | 3.77% | 30.43 | 30.905 | 30.1125 | 9,353 |
| May 03 2024 | 29.39 | 0.06 | 0.20% | 29.78 | 30.2925 | 29.0125 | 6,398 |
| May 02 2024 | 29.33 | 0.49 | 1.70% | 29.24 | 30.0775 | 28.8775 | 2,945 |
| May 01 2024 | 28.84 | 0.48 | 1.71% | 29.06 | 30.08 | 28.4425 | 765 |
| Apr 30 2024 | 28.355 | -0.68 | -2.33% | 29.435 | 30.1175 | 28.2875 | 7,597 |
| Apr 29 2024 | 29.03 | 0.71 | 2.51% | 29.03 | 29.9275 | 28.565 | 7,331 |
| Apr 26 2024 | 28.32 | 0.27 | 0.96% | 28.44 | 29.58 | 28.26 | 3,358 |
| Apr 25 2024 | 28.05 | -0.29 | -1.01% | 28.54 | 29.54 | 27.80 | 324 |
| Apr 24 2024 | 28.335 | -0.12 | -0.43% | 28.795 | 29.7475 | 28.335 | 2,769 |
| Apr 23 2024 | 28.4575 | 0.46 | 1.63% | 28.33 | 28.565 | 28.1025 | 5,978 |
| Apr 22 2024 | 28.00 | -0.32 | -1.14% | 28.085 | 28.7075 | 27.855 | 2,643 |
| Apr 19 2024 | 28.3225 | -0.19 | -0.66% | 28.395 | 28.6675 | 27.645 | 1,085 |
| Apr 18 2024 | 28.51 | -0.25 | -0.87% | 28.705 | 28.7525 | 27.79 | 877 |
| Apr 17 2024 | 28.76 | 0.45 | 1.57% | 28.50 | 29.0425 | 28.50 | 6,772 |
| Apr 16 2024 | 28.315 | -1.11 | -3.78% | 28.835 | 28.9375 | 27.70 | 22,350 |
| Apr 15 2024 | 29.4275 | -0.68 | -2.27% | 29.87 | 30.9125 | 29.3525 | 4,740 |
| Apr 12 2024 | 30.11 | 0.74 | 2.52% | 30.00 | 30.4425 | 29.775 | 11,682 |
| Apr 11 2024 | 29.37 | 0.21 | 0.73% | 29.50 | 29.7225 | 28.8625 | 1,753 |
| Apr 10 2024 | 29.1575 | -0.16 | -0.53% | 29.45 | 29.58 | 28.6425 | 3,442 |
| Apr 09 2024 | 29.3125 | -0.28 | -0.95% | 29.705 | 29.8575 | 29.1025 | 9,257 |
| Apr 08 2024 | 29.5925 | -0.29 | -0.95% | 29.95 | 30.2375 | 29.265 | 1,524 |
| Apr 05 2024 | 29.8775 | -0.16 | -0.54% | 29.68 | 30.1375 | 29.4775 | 1,513 |
| Apr 04 2024 | 30.04 | -0.34 | -1.10% | 30.34 | 30.6975 | 29.6725 | 32,033 |
| Apr 03 2024 | 30.375 | 1.01 | 3.42% | 29.80 | 30.3825 | 29.4375 | 3,738 |
| Apr 02 2024 | 29.37 | 0.27 | 0.93% | 29.65 | 29.865 | 29.23 | 10,801 |
| Mar 28 2024 | 29.10 | 0.66 | 2.33% | 28.685 | 29.4725 | 28.4225 | 1,628 |
| Mar 27 2024 | 28.4375 | -0.56 | -1.94% | 28.42 | 29.22 | 28.2475 | 3,449 |
| Mar 26 2024 | 29.00 | 0.40 | 1.40% | 28.70 | 29.28 | 28.295 | 2,203 |
| Mar 25 2024 | 28.60 | 0.13 | 0.45% | 28.625 | 29.58 | 28.5475 | 8,927 |
| Mar 22 2024 | 28.4725 | -0.37 | -1.27% | 28.56 | 29.425 | 28.3325 | 4,827 |
| Mar 21 2024 | 28.84 | 1.17 | 4.23% | 28.705 | 29.485 | 28.3325 | 2,889 |
| Mar 20 2024 | 27.67 | 0.13 | 0.46% | 27.45 | 27.99 | 26.8825 | 1,218 |
| Mar 19 2024 | 27.5425 | -0.06 | -0.23% | 27.69 | 27.895 | 26.80 | 3,187 |
